NasdaqGS - Delayed Quote • USD
Qualys, Inc. (QLYS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517C00140000 | 4/22/2024 1:30 PM | 140 | 25.53 | 29.30 | 33.50 | 0.00 | 0.00% | 1 | 1 | 64.16% |
| QLYS240517C00150000 | 4/18/2024 2:43 PM | 150 | 15.70 | 20.00 | 24.50 | 0.00 | 0.00% | - | 1 | 56.51% |
| QLYS240517C00155000 | 4/4/2024 1:38 PM | 155 | 16.90 | 16.10 | 20.00 | 0.00 | 0.00% | 5 | 5 | 53.88% |
| QLYS240517C00160000 | 3/15/2024 5:12 PM | 160 | 15.10 | 10.90 | 14.40 | 0.00 | 0.00% | - | 600 | 53.20% |
| QLYS240517C00165000 | 4/25/2024 4:30 PM | 165 | 9.70 | 10.00 | 12.40 | 0.00 | 0.00% | 1 | 16 | 52.69% |
| QLYS240517C00170000 | 4/18/2024 2:03 PM | 170 | 4.15 | 7.30 | 9.40 | 0.00 | 0.00% | 1 | 40 | 51.43% |
| QLYS240517C00175000 | 4/26/2024 1:46 PM | 175 | 6.30 | 4.80 | 7.20 | -0.20 | -3.08% | 1 | 22 | 50.32% |
| QLYS240517C00180000 | 4/24/2024 7:32 PM | 180 | 4.90 | 3.30 | 5.00 | 0.00 | 0.00% | 1 | 11 | 55.14% |
| QLYS240517C00185000 | 4/23/2024 2:48 PM | 185 | 3.50 | 2.30 | 4.00 | 0.00 | 0.00% | 14 | 18 | 51.59% |
| QLYS240517C00190000 | 4/24/2024 7:23 PM | 190 | 2.20 | 1.30 | 2.25 | 0.00 | 0.00% | 3 | 5 | 52.34% |
| QLYS240517C00195000 | 4/26/2024 2:47 PM | 195 | 1.20 | 0.30 | 4.70 | -0.80 | -40.00% | 100 | 105 | 61.94% |
| QLYS240517C00200000 | 3/19/2024 1:30 PM | 200 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 12.50% |
| QLYS240517C00250000 | 4/4/2024 5:28 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 17 | 59.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00135000 | 4/26/2024 5:32 PM | 135 | 0.24 | 0.05 | 1.25 | -1.01 | -80.80% | 21 | 147 | 65.43% |
| QLYS240517P00140000 | 4/22/2024 5:33 PM | 140 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 82.50% |
| QLYS240517P00145000 | 4/18/2024 2:04 PM | 145 | 2.69 | 0.30 | 3.50 | 0.00 | 0.00% | - | 9 | 66.49% |
| QLYS240517P00150000 | 4/24/2024 3:21 PM | 150 | 1.24 | 0.40 | 4.50 | 0.00 | 0.00% | 1 | 8 | 62.23% |
| QLYS240517P00155000 | 4/25/2024 4:37 PM | 155 | 2.30 | 1.80 | 2.80 | 0.00 | 0.00% | 42 | 171 | 50.42% |
| QLYS240517P00160000 | 4/25/2024 4:37 PM | 160 | 3.60 | 3.10 | 4.70 | 0.00 | 0.00% | 56 | 134 | 52.17% |
| QLYS240517P00165000 | 4/22/2024 4:03 PM | 165 | 5.80 | 4.10 | 5.50 | 0.00 | 0.00% | 1 | 30 | 50.44% |
| QLYS240517P00170000 | 4/25/2024 2:09 PM | 170 | 8.00 | 6.10 | 8.60 | 0.00 | 0.00% | 1 | 11 | 55.29% |
| QLYS240517P00175000 | 4/12/2024 7:46 PM | 175 | 12.90 | 9.20 | 11.40 | 0.00 | 0.00% | 1 | 4 | 55.16% |
Related Tickers
RPD Rapid7, Inc.
45.93
+0.17%
VRNS Varonis Systems, Inc.
45.33
+1.09%
TENB Tenable Holdings, Inc.
45.99
+1.34%
CYBR CyberArk Software Ltd.
242.60
-1.01%
FTNT Fortinet, Inc.
64.18
+0.23%
CHKP Check Point Software Technologies Ltd.
151.20
-1.14%
SPSC SPS Commerce, Inc.
178.96
+5.62%
FFIV F5, Inc.
181.94
+0.05%
OKTA Okta, Inc.
92.29
-0.69%
FIVN Five9, Inc.
58.98
-1.57%